Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 6.919 | 6.919 | 6.745 | 6.858 | 3,942,197 | -0.11(-1.51%) |
Aug 28, 2009 | 7.208 | 7.208 | 6.939 | 6.963 | 5,202,538 | -0.16(-2.27%) |
Aug 27, 2009 | 7.216 | 7.216 | 7.050 | 7.125 | 5,397,731 | -0.11(-1.48%) |
Aug 26, 2009 | 7.265 | 7.287 | 7.172 | 7.232 | 2,496,291 | -0.05(-0.67%) |
Aug 25, 2009 | 7.265 | 7.293 | 7.237 | 7.281 | 3,786,550 | +0.02(+0.33%) |
Aug 24, 2009 | 7.184 | 7.265 | 7.160 | 7.257 | 2,981,051 | +0.08(+1.10%) |
Aug 21, 2009 | 7.052 | 7.184 | 7.044 | 7.178 | 2,351,108 | +0.13(+1.78%) |
Aug 20, 2009 | 7.014 | 7.073 | 7.002 | 7.052 | 1,614,634 | +0.01(+0.17%) |
Aug 19, 2009 | 6.890 | 7.075 | 6.866 | 7.040 | 2,736,663 | +0.07(+1.05%) |
Aug 18, 2009 | 6.977 | 7.024 | 6.943 | 6.967 | 4,268,341 | +0.10(+1.48%) |
Aug 17, 2009 | 6.913 | 6.983 | 6.842 | 6.866 | 3,945,324 | -0.16(-2.31%) |
Aug 14, 2009 | 7.038 | 7.064 | 6.911 | 7.028 | 2,905,762 | -0.03(-0.40%) |
Aug 13, 2009 | 7.036 | 7.079 | 6.983 | 7.056 | 2,196,222 | +0.05(+0.72%) |
Aug 12, 2009 | 6.789 | 7.054 | 6.789 | 7.006 | 3,288,803 | +0.19(+2.85%) |
Aug 11, 2009 | 6.878 | 6.882 | 6.805 | 6.811 | 2,345,046 | -0.07(-1.00%) |
Aug 10, 2009 | 6.862 | 6.909 | 6.817 | 6.880 | 2,726,743 | -0.04(-0.56%) |
Aug 07, 2009 | 6.824 | 6.921 | 6.803 | 6.919 | 2,851,622 | +0.16(+2.43%) |
Aug 06, 2009 | 6.751 | 6.840 | 6.670 | 6.755 | 3,076,689 | -0.02(-0.36%) |
Aug 05, 2009 | 6.882 | 6.900 | 6.712 | 6.779 | 3,560,317 | -0.03(-0.45%) |
Aug 04, 2009 | 6.836 | 6.866 | 6.785 | 6.809 | 1,798,800 | -0.02(-0.26%) |
Aug 03, 2009 | 6.749 | 6.858 | 6.680 | 6.827 | 2,804,448 | +0.13(+1.90%) |
Jul 31, 2009 | 6.688 | 6.765 | 6.629 | 6.700 | 1,997,531 | +0.01(+0.09%) |
Jul 30, 2009 | 6.670 | 6.773 | 6.609 | 6.694 | 3,209,453 | +0.07(+1.07%) |
Jul 29, 2009 | 6.609 | 6.627 | 6.469 | 6.623 | 4,525,964 | -0.12(-1.77%) |
Jul 28, 2009 | 6.716 | 6.745 | 6.696 | 6.743 | 4,207,631 | -0.00(-0.06%) |
Jul 27, 2009 | 6.722 | 6.767 | 6.704 | 6.747 | 2,914,096 | +0.01(+0.21%) |
Jul 24, 2009 | 6.601 | 6.732 | 6.581 | 6.732 | 11,940 | +0.10(+1.43%) |
Jul 23, 2009 | 6.453 | 6.639 | 6.435 | 6.637 | 3,156,024 | +0.20(+3.08%) |
Jul 22, 2009 | 6.332 | 6.467 | 6.303 | 6.439 | 3,610,609 | +0.07(+1.14%) |
Jul 21, 2009 | 6.332 | 6.372 | 6.277 | 6.366 | 3,356,128 | +0.11(+1.68%) |
Jul 20, 2009 | 6.251 | 6.305 | 6.212 | 6.261 | 12,010,680 | +0.06(+0.91%) |
Jul 17, 2009 | 6.139 | 6.263 | 6.113 | 6.204 | 8,080,235 | +0.08(+1.26%) |
Jul 16, 2009 | 6.040 | 6.168 | 6.012 | 6.127 | 11,350,666 | +0.08(+1.34%) |
Jul 15, 2009 | 5.925 | 6.109 | 5.925 | 6.046 | 11,883,222 | +0.16(+2.79%) |
Jul 14, 2009 | 5.931 | 5.931 | 5.836 | 5.882 | 6,091,794 | -0.00(-0.07%) |
Jul 13, 2009 | 5.759 | 5.894 | 5.690 | 5.886 | 6,980,047 | +0.12(+2.04%) |
Jul 10, 2009 | 5.710 | 5.773 | 5.668 | 5.769 | 2,423,685 | +0.05(+0.81%) |
Jul 09, 2009 | 5.696 | 5.779 | 5.639 | 5.722 | 2,736,638 | +0.07(+1.29%) |
Jul 08, 2009 | 5.751 | 5.767 | 5.567 | 5.650 | 4,194,094 | -0.09(-1.55%) |
Jul 07, 2009 | 5.933 | 5.933 | 5.724 | 5.739 | 3,396,485 | -0.18(-3.01%) |
Jul 06, 2009 | 5.909 | 5.923 | 5.805 | 5.917 | 3,089,158 | +0.03(+0.58%) |
Jul 02, 2009 | 6.040 | 6.131 | 5.878 | 5.882 | 2,973,325 | -0.23(-3.71%) |
Jul 01, 2009 | 6.012 | 6.152 | 6.002 | 6.109 | 2,944,573 | +0.14(+2.34%) |
Jun 30, 2009 | 5.973 | 5.984 | 5.870 | 5.969 | 3,822,856 | +0.01(+0.14%) |
Jun 29, 2009 | 5.890 | 5.984 | 5.880 | 5.961 | 2,488,634 | +0.09(+1.52%) |
Jun 26, 2009 | 5.927 | 5.937 | 5.840 | 5.872 | 4,332,248 | -0.06(-0.99%) |
Jun 25, 2009 | 5.782 | 5.949 | 5.777 | 5.931 | 3,698,871 | +0.24(+4.16%) |
Jun 24, 2009 | 5.696 | 5.777 | 5.654 | 5.694 | 2,372,568 | +0.02(+0.32%) |
Jun 23, 2009 | 5.769 | 5.816 | 5.664 | 5.676 | 3,419,220 | -0.05(-0.95%) |
Jun 22, 2009 | 5.878 | 5.894 | 5.731 | 5.731 | 3,412,466 | -0.19(-3.28%) |
Jun 19, 2009 | 5.967 | 5.982 | 5.860 | 5.925 | 5,288,705 | -0.01(-0.10%) |
Jun 18, 2009 | 5.884 | 5.975 | 5.858 | 5.931 | 3,657,679 | +0.06(+0.96%) |
Jun 17, 2009 | 5.886 | 5.941 | 5.828 | 5.874 | 3,717,886 | -0.02(-0.38%) |
Jun 16, 2009 | 5.969 | 6.008 | 5.850 | 5.896 | 5,013,011 | -0.10(-1.65%) |
Jun 15, 2009 | 6.022 | 6.067 | 5.913 | 5.996 | 3,356,686 | -0.08(-1.27%) |
Jun 12, 2009 | 6.091 | 6.109 | 6.008 | 6.073 | 3,128,947 | -0.07(-1.12%) |
Jun 11, 2009 | 6.010 | 6.174 | 6.000 | 6.141 | 7,145,228 | +0.14(+2.36%) |
Jun 10, 2009 | 6.030 | 6.069 | 5.905 | 6.000 | 3,327,154 | +0.01(+0.10%) |
Jun 09, 2009 | 6.071 | 6.093 | 5.937 | 5.994 | 3,043,160 | -0.04(-0.60%) |
Jun 08, 2009 | 5.975 | 6.063 | 5.935 | 6.030 | 4,084,248 | +0.05(+0.88%) |
Jun 05, 2009 | 6.018 | 6.060 | 5.929 | 5.977 | 4,665,096 | -0.02(-0.27%) |
Jun 04, 2009 | 5.935 | 6.006 | 5.915 | 5.994 | 3,002,388 | +0.07(+1.27%) |
Jun 03, 2009 | 6.014 | 6.040 | 5.828 | 5.919 | 3,298,495 | -0.12(-2.01%) |
Jun 02, 2009 | 6.091 | 6.091 | 6.010 | 6.040 | 4,730,707 | -0.04(-0.60%) |